致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 23.13 | 22.88 | -0.28 | -1.21% | 22.80 | 23.49 | 21990 | 5084.55 | 1.96% |
| 2024-05-14 | 22.99 | 23.16 | 0.30 | 1.31% | 22.80 | 23.35 | 23369 | 5407.32 | 2.09% |
| 2024-05-13 | 23.69 | 22.86 | -0.89 | -3.75% | 22.71 | 23.69 | 39118 | 9006.12 | 3.49% |
| 2024-05-10 | 24.67 | 23.75 | -0.82 | -3.34% | 23.71 | 24.78 | 34269 | 8214.02 | 3.06% |
| 2024-05-09 | 24.15 | 24.57 | 0.44 | 1.82% | 24.15 | 24.73 | 27556 | 6773.68 | 2.46% |
| 2024-05-08 | 24.80 | 24.13 | -0.68 | -2.74% | 24.05 | 24.80 | 29851 | 7268.65 | 2.67% |
| 2024-05-07 | 24.95 | 24.81 | -0.28 | -1.12% | 24.65 | 25.23 | 36137 | 8996.63 | 3.23% |
| 2024-05-06 | 25.11 | 25.09 | 0.25 | 1.01% | 24.93 | 25.38 | 28617 | 7186.80 | 2.56% |
| 2024-04-30 | 25.00 | 24.84 | -0.31 | -1.23% | 24.50 | 25.30 | 31740 | 7884.44 | 2.84% |
| 2024-04-29 | 24.78 | 25.15 | 0.56 | 2.28% | 24.70 | 25.35 | 33321 | 8361.49 | 2.98% |
| 2024-04-26 | 24.14 | 24.59 | 0.45 | 1.86% | 24.12 | 24.89 | 42007 | 10363.68 | 3.75% |
| 2024-04-25 | 23.82 | 24.14 | 0.06 | 0.25% | 23.82 | 24.46 | 35871 | 8655.20 | 3.20% |
| 2024-04-24 | 23.47 | 24.08 | 0.84 | 3.61% | 23.35 | 24.10 | 37643 | 8963.31 | 3.36% |
| 2024-04-23 | 23.20 | 23.24 | 0.52 | 2.29% | 22.92 | 23.55 | 37562 | 8743.15 | 3.36% |
| 2024-04-22 | 22.65 | 22.72 | -0.26 | -1.13% | 22.26 | 23.10 | 31365 | 7123.29 | 2.80% |
| 2024-04-19 | 23.60 | 22.98 | -0.99 | -4.13% | 22.70 | 23.80 | 56247 | 12952.84 | 5.02% |
| 2024-04-18 | 23.64 | 23.97 | 0.43 | 1.83% | 23.14 | 24.29 | 41047 | 9778.58 | 3.67% |
| 2024-04-17 | 22.45 | 23.54 | 1.96 | 9.08% | 22.30 | 23.57 | 53244 | 12319.99 | 4.76% |
| 2024-04-16 | 23.73 | 21.58 | -2.16 | -9.10% | 21.58 | 23.73 | 54821 | 12218.36 | 4.90% |
| 2024-04-15 | 24.63 | 23.74 | -0.87 | -3.54% | 23.30 | 25.00 | 46398 | 11143.52 | 4.15% |
| 2024-04-12 | 25.08 | 24.61 | -0.32 | -1.28% | 24.59 | 25.38 | 28285 | 7050.46 | 2.53% |
| 2024-04-11 | 24.73 | 24.93 | -0.12 | -0.48% | 24.70 | 25.46 | 26850 | 6759.45 | 2.40% |
| 2024-04-10 | 26.14 | 25.05 | -1.01 | -3.88% | 24.80 | 26.21 | 43891 | 11085.56 | 3.92% |
| 2024-04-09 | 25.73 | 26.06 | 0.55 | 2.16% | 25.55 | 26.34 | 34908 | 9076.23 | 3.12% |
| 2024-04-08 | 26.69 | 25.51 | -1.19 | -4.46% | 25.49 | 26.69 | 41235 | 10654.38 | 3.68% |
| 2024-04-03 | 27.44 | 26.70 | -0.91 | -3.30% | 26.39 | 27.56 | 43576 | 11676.75 | 3.89% |
| 2024-04-02 | 28.40 | 27.61 | -0.91 | -3.19% | 27.24 | 28.46 | 54182 | 15010.49 | 4.84% |
| 2024-04-01 | 26.89 | 28.52 | 1.29 | 4.74% | 26.68 | 29.12 | 65524 | 18373.82 | 5.85% |
| 2024-03-29 | 26.49 | 27.23 | 0.84 | 3.18% | 26.01 | 27.45 | 48112 | 12846.41 | 4.30% |
| 2024-03-28 | 25.65 | 26.39 | 0.82 | 3.21% | 25.57 | 26.85 | 38996 | 10269.90 | 3.48% |
| 2024-03-27 | 27.08 | 25.57 | -1.57 | -5.78% | 25.47 | 27.08 | 46904 | 12248.42 | 4.19% |
| 2024-03-26 | 27.40 | 27.14 | -0.57 | -2.06% | 26.62 | 27.85 | 62128 | 16888.44 | 5.55% |
| 2024-03-25 | 28.89 | 27.71 | -1.44 | -4.94% | 27.60 | 28.97 | 59104 | 16773.84 | 5.28% |
| 2024-03-22 | 28.60 | 29.15 | 0.47 | 1.64% | 28.51 | 29.50 | 69069 | 20069.15 | 6.17% |
| 2024-03-21 | 28.80 | 28.68 | -0.20 | -0.69% | 28.31 | 29.16 | 41807 | 12001.06 | 3.74% |
| 2024-03-20 | 28.57 | 28.88 | 0.45 | 1.58% | 28.48 | 29.66 | 57962 | 16843.02 | 5.18% |
| 2024-03-19 | 28.74 | 28.43 | -0.44 | -1.52% | 28.31 | 29.35 | 58987 | 16919.63 | 5.27% |
| 2024-03-18 | 28.29 | 28.87 | 0.91 | 3.25% | 28.03 | 29.13 | 59430 | 17014.14 | 5.31% |
| 2024-03-15 | 27.14 | 27.96 | 0.66 | 2.42% | 27.14 | 28.07 | 43505 | 12022.74 | 3.89% |
| 2024-03-14 | 27.56 | 27.30 | -0.54 | -1.94% | 26.91 | 27.97 | 44000 | 12078.35 | 3.93% |
| 2024-03-13 | 27.71 | 27.84 | -0.02 | -0.07% | 27.65 | 28.26 | 48526 | 13548.98 | 4.34% |
| 2024-03-12 | 27.59 | 27.86 | 0.24 | 0.87% | 27.25 | 27.91 | 53265 | 14737.51 | 4.76% |
| 2024-03-11 | 27.15 | 27.62 | 0.37 | 1.36% | 26.90 | 27.70 | 40697 | 11139.78 | 3.64% |
| 2024-03-08 | 26.96 | 27.25 | 0.29 | 1.08% | 26.73 | 27.34 | 43383 | 11738.84 | 3.88% |
| 2024-03-07 | 27.39 | 26.96 | -0.38 | -1.39% | 26.93 | 27.86 | 56702 | 15543.33 | 5.07% |
| 2024-03-06 | 26.70 | 27.34 | 0.51 | 1.90% | 26.48 | 27.44 | 47542 | 12822.49 | 4.25% |
| 2024-03-05 | 27.00 | 26.83 | -0.51 | -1.87% | 26.51 | 27.30 | 48361 | 13036.43 | 4.32% |
| 2024-03-04 | 27.30 | 27.34 | -0.16 | -0.58% | 26.72 | 27.72 | 55972 | 15223.41 | 5.00% |
| 2024-03-01 | 26.88 | 27.50 | 0.61 | 2.27% | 26.80 | 27.65 | 54952 | 14995.33 | 4.91% |
| 2024-02-29 | 25.10 | 26.89 | 1.51 | 5.95% | 25.07 | 26.90 | 65423 | 17262.12 | 5.84% |
| 2024-02-28 | 27.30 | 25.38 | -2.04 | -7.44% | 25.32 | 28.15 | 90542 | 24355.28 | 8.09% |
| 2024-02-27 | 26.50 | 27.42 | 0.68 | 2.54% | 26.31 | 27.42 | 61653 | 16646.29 | 5.51% |
| 2024-02-26 | 27.40 | 26.74 | 0.44 | 1.67% | 26.53 | 27.50 | 80992 | 21904.28 | 7.24% |
| 2024-02-23 | 25.52 | 26.30 | 0.71 | 2.77% | 25.30 | 26.31 | 67522 | 17402.64 | 6.03% |
| 2024-02-22 | 24.89 | 25.59 | 0.59 | 2.36% | 24.68 | 25.80 | 58157 | 14723.84 | 5.20% |
| 2024-02-21 | 24.64 | 25.00 | 0.57 | 2.33% | 24.63 | 26.11 | 71306 | 18196.18 | 6.37% |
| 2024-02-20 | 24.40 | 24.43 | -0.23 | -0.93% | 23.92 | 24.72 | 42220 | 10252.92 | 3.77% |
| 2024-02-19 | 24.10 | 24.66 | 0.53 | 2.20% | 24.10 | 25.25 | 66527 | 16359.06 | 5.94% |
| 2024-02-08 | 21.78 | 24.13 | 2.70 | 12.60% | 21.55 | 24.16 | 78368 | 18025.81 | 7.00% |
| 2024-02-07 | 21.20 | 21.43 | 0.01 | 0.05% | 21.04 | 22.37 | 61357 | 13335.79 | 5.48% |
| 2024-02-06 | 19.51 | 21.42 | 1.04 | 5.10% | 18.84 | 21.94 | 71912 | 14696.10 | 6.42% |
| 2024-02-05 | 22.83 | 20.38 | -2.68 | -11.62% | 20.21 | 22.93 | 59968 | 12772.28 | 5.36% |